Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7439.22 | -1.07824280521 | 689939.22 | 690249.99 | 670000 | 1155 | 679431.903412 | CS |
| 4 | -25683.56 | -3.62668119548 | 708183.56 | 737300.76 | 670000 | 1295 | 699644.295324 | CS |
| 12 | -1456.77 | -0.212991531614 | 683956.77 | 737300.76 | 657497.5 | 1294 | 693339.752136 | CS |
| 26 | 68944.13 | 11.2368136907 | 613555.87 | 737300.76 | 607290 | 1511 | 670934.825382 | CS |
| 52 | 128615 | 23.220524116 | 553885 | 741971.39 | 538260.01 | 6571 | 612263.902297 | CS |
| 156 | 244209.85 | 55.7187630158 | 438290.15 | 741971.39 | 393012.25 | 5152 | 546996.68509 | CS |
| 260 | 342281 | 100.606080201 | 340219 | 741971.39 | 239440 | 3455 | 529535.650358 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 682500 | 9 | 1.37 | 671922.97 | 687625 | 671774.51 | 1156 |
| 1734651600 | 673274 | 2 | 0.38 | 677348.67 | 680405 | 673274 | 1135 |
| 1734565200 | 670737.69 | -13 | -1.96 | 686377.27 | 687811.51 | 670000 | 1219 |
| 1734478800 | 684120 | 332.2 | 0.05 | 681213.5 | 685140.98 | 678050 | 1037 |
| 1734392400 | 683787.8 | -2 | -0.31 | 688456.47 | 690189.12 | 682170.75 | 1290 |
| 1734133200 | 685934 | -916 | -0.13 | 689939.22 | 690249.99 | 685350 | 1093 |
| 1734046800 | 686850 | -3 | -0.55 | 693864.97 | 693864.97 | 686850 | 1298 |
| 1733960400 | 690666 | -3 | -0.57 | 695997.64 | 697813.55 | 688000.02 | 1781 |
| 1733874000 | 694620 | -1 | -0.22 | 696583.6 | 697394.49 | 689629.99 | 1160 |
| 1733787600 | 696160 | -9 | -1.29 | 707089.13 | 707089.13 | 695000 | 1718 |
| 1733528400 | 705236.5 | 830.5 | 0.12 | 706430.54 | 706430.54 | 701545.78 | 1124 |
| 1733442000 | 704406 | 2 | 0.40 | 703871.6 | 708806.01 | 703263 | 1101 |
| 1733355600 | 701601 | -4 | -0.58 | 704854.99 | 705840.23 | 699835.88 | 1537 |
| 1733269200 | 705658.99 | -10 | -1.43 | 716776.45 | 716776.45 | 703354.99 | 1793 |
| 1733182800 | 715880 | -8 | -1.13 | 725911 | 726236.87 | 712203.5 | 1927 |
| 1732917840 | 724040 | 491 | 0.07 | 730090.82 | 730090.82 | 723050 | 704 |
| 1732750800 | 723549 | 5 | 0.70 | 720776.28 | 737300.76 | 720776.28 | 1272 |
| 1732664400 | 718520 | 2 | 0.30 | 716453.27 | 719158.52 | 709599 | 1027 |
| 1732578000 | 716399 | 2 | 0.30 | 718596.3 | 723473.15 | 715372.5 | 1266 |
| 1732318800 | 714280 | 7 | 0.99 | 708183.56 | 715957.5 | 707001.99 | 1116 |
| 1732232400 | 707250 | 3 | 0.56 | 703099.78 | 711778 | 699578.05 | 1142 |
| 1732146000 | 703299.99 | -660.01 | -0.09 | 705407.5 | 705407.5 | 699264.25 | 941 |
| 1732059600 | 703960 | -4 | -0.57 | 703755.01 | 704670 | 697814.62 | 1292 |
| 1731973200 | 708000 | 2 | 0.28 | 705422.5 | 708868.41 | 702700 | 1165 |
| 1731714000 | 705999 | 5 | 0.77 | 698973.5 | 707990.51 | 698839.61 | 1297 |
| 1731627600 | 700599.88 | -1 | -0.23 | 702187.77 | 703780 | 698839.04 | 973 |
| 1731541200 | 702250 | 1 | 0.22 | 700721.05 | 702394.66 | 696500 | 1273 |
| 1731454800 | 700700 | 475.99 | 0.07 | 702637.27 | 702637.27 | 698000 | 1141 |
| 1731368400 | 700224.01 | 4 | 0.62 | 699169.97 | 705634.11 | 696758.99 | 1646 |
| 1731109200 | 695878.3 | 7 | 1.11 | 692712.03 | 699413.5 | 689582.07 | 1216 |
| 1731022800 | 688252 | -14 | -2.10 | 700544.42 | 701011.23 | 688252 | 1961 |
| 1730936400 | 703000 | 36 | 5.45 | 691183.53 | 703418.88 | 689882.95 | 2346 |
| 1730850000 | 666684 | 1 | 0.29 | 664308.94 | 667521.57 | 661970.01 | 1209 |
| 1730763600 | 664750 | -13 | -1.95 | 676449.5 | 676449.5 | 657497.5 | 2158 |
| 1730500800 | 678000 | 1 | 0.15 | 678392.64 | 682986 | 676270.9 | 1242 |
| 1730414400 | 676959.5 | -5 | -0.83 | 682343.96 | 685500 | 676127.55 | 993 |
| 1730328000 | 682600.1 | -319.9 | -0.05 | 682332.63 | 686686 | 681394.7 | 823 |
| 1730241600 | 682920 | -5 | -0.79 | 687947.72 | 688029.99 | 682100 | 1357 |
| 1730155200 | 688354 | 6 | 0.93 | 683582.77 | 688839.49 | 682990 | 1096 |
| 1729896000 | 681999 | -5 | -0.73 | 687548.3 | 689299 | 680300 | 1785 |
| 1729809600 | 687000 | -4 | -0.61 | 691844.91 | 692021.24 | 682016 | 1368 |
| 1729723200 | 691220 | -1 | -0.20 | 691262.36 | 695422 | 688500 | 828 |
| 1729636800 | 692600 | -5 | -0.77 | 696984.37 | 698064.96 | 687457.43 | 1067 |
| 1729550400 | 697999.99 | -500.01 | -0.07 | 697639.31 | 698634.39 | 692965.65 | 1756 |
| 1729291200 | 698500 | 859.99 | 0.12 | 699482.76 | 700669.67 | 695104.88 | 1274 |
| 1729204800 | 697640.01 | -1 | -0.25 | 701663.72 | 701857.64 | 696938.99 | 1295 |
| 1729118400 | 699413 | 5 | 0.84 | 697414.75 | 699413 | 693924.7 | 1197 |
| 1729032000 | 693614.33 | 8 | 1.26 | 691716.89 | 699583.16 | 689996.77 | 1454 |
| 1728945600 | 685000.1 | -6 | -0.94 | 692694.97 | 693598 | 685000.1 | 1896 |
| 1728686400 | 691500 | 9 | 1.32 | 682893.52 | 694780 | 682893.52 | 1416 |
| 1728600000 | 682470 | -930 | -0.14 | 686000 | 686054.03 | 679100.01 | 1023 |
| 1728513600 | 683400 | 5 | 0.80 | 679443.62 | 686725 | 678257.49 | 1085 |
| 1728427200 | 678000 | -2 | -0.29 | 683090.35 | 684877 | 678000 | 947 |
| 1728340800 | 680000.05 | -13 | -1.99 | 693480.5 | 693480.5 | 678640.01 | 1379 |
| 1728081600 | 693839 | 15 | 2.24 | 681700.5 | 693839 | 681505.12 | 1001 |
| 1727995200 | 678640 | -6 | -0.93 | 680552.75 | 681514.41 | 676597.46 | 1112 |
| 1727908800 | 685000 | 0 | 0.00 | 684296.96 | 686026.73 | 681537.71 | 969 |
| 1727822400 | 685000 | -6 | -0.89 | 689737.2 | 689847.57 | 682612.41 | 1539 |
| 1727735520 | 691180 | 4 | 0.73 | 687409.59 | 691561.69 | 682844.97 | 910 |
| 1727476800 | 686182.41 | 2 | 0.42 | 683956.77 | 687676.75 | 682200 | 1166 |
| 1727390400 | 683340 | 3 | 0.51 | 678738.49 | 685907.77 | 677501 | 1315 |
| 1727304000 | 679850 | -4 | -0.59 | 683447.39 | 683999.99 | 678242.5 | 1366 |
| 1727217600 | 683913 | -1 | -0.21 | 682819.85 | 683967 | 678818.8 | 1456 |
| 1727131200 | 685319.9 | -170.1 | -0.02 | 685755.5 | 689680 | 680510.02 | 1986 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
